DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'4
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 228'2 0'0 228'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 218'2 0'0 218'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 208'2 0'0 208'2 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 198'2 0'0 198'2 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 188'2 0'0 188'2 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 178'2 0'0 178'2 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 168'2 0'0 168'2 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 158'2 0'0 158'2 2900 0'2 0'0 0'2 ... ... 800
0 ... ... 148'2 0'0 148'2 3000 0'2 0'0 0'2 ... ... 2631
0 ... ... 138'2 0'0 138'2 3100 0'2 0'0 0'2 ... ... 7201
1 ... ... 128'2 0'0 128'2 3200 0'3 0'0 0'3 ... ... 1218
20 ... ... 118'2 0'0 118'2 3300 0'4 0'0 0'4 0'4 0'4 558
156 ... ... 108'2 0'0 108'2 3400 0'6 0'0 0'6 ... ... 1554
8 ... ... 98'4 0'0 98'4 3500 1'0 0'0 1'0 ... ... 3100
0 ... ... 93'6 0'0 93'6 3550 1'2 0'0 1'2 ... ... 40
2 ... ... 89'0 0'0 89'0 3600 1'4 0'0 1'4 ... ... 1538
0 ... ... 84'2 0'0 84'2 3650 1'7 0'0 1'7 ... ... 70
2 ... ... 79'6 0'0 79'6 3700 2'2 0'0 2'2 2'2 2'2 7776
0 ... ... 75'2 0'0 75'2 3750 2'6 0'0 2'6 ... ... 45
214 ... ... 70'6 0'0 70'6 3800 3'4 0'1 3'3 3'4 3'4 9905
0 ... ... 66'4 0'0 66'4 3850 4'0 0'0 4'0 ... ... 213
191 ... ... 62'3 0'0 62'3 3900 5'0 0'1 4'7 5'0 5'0 9584
0 ... ... 58'3 0'0 58'3 3950 5'7 0'0 5'7 ... ... 0
406 55'6 55'6 54'5 1'1 55'6 4000 7'4 0'4 7'0 7'4 6'7 25364
0 ... ... 51'0 0'0 51'0 4050 8'2 0'0 8'2 ... ... 30
791 ... ... 47'4 0'0 47'4 4100 10'3 0'5 9'6 10'4 10'3 18199
0 ... ... 44'2 0'0 44'2 4150 11'4 0'0 11'4 ... ... 219
2411 ... ... 41'2 0'0 41'2 4200 14'0 0'5 13'3 14'0 13'0 17768
37 ... ... 38'3 0'0 38'3 4250 15'4 0'0 15'4 ... ... 101
1545 ... ... 35'6 0'0 35'6 4300 18'3 0'5 17'6 18'4 18'3 18294
74 ... ... 33'1 0'0 33'1 4350 20'7 0'6 20'1 20'7 20'7 265
9608 ... ... 30'6 0'0 30'6 4400 23'2 0'5 22'5 23'5 22'0 17414
243 27'2 27'2 28'3 -1'1 27'2 4450 25'2 0'0 25'2 ... ... 86
25538 27'2 25'3 26'2 -0'6 25'4 4500 29'0 1'0 28'0 29'2 29'0 20095
23 25'3 22'6 24'2 -1'4 22'6 4550 30'6 -0'1 30'7 30'6 30'6 11
17116 22'0 21'0 22'3 -0'3 22'0 4600 35'5 1'5 34'0 35'5 35'3 8777
145 ... ... 20'6 0'0 20'6 4650 37'2 0'0 37'2 ... ... 1
15142 20'0 18'3 19'1 -0'4 18'5 4700 41'3 0'6 40'5 41'7 41'3 6836
35 17'1 16'3 17'6 -0'5 17'1 4750 44'1 0'0 44'1 ... ... 0
23448 17'1 15'4 16'3 -0'3 16'0 4800 47'5 0'0 47'5 ... ... 2994
88 ... ... 15'1 0'0 15'1 4850 51'3 0'0 51'3 ... ... 0
10201 13'4 13'2 14'0 -0'4 13'4 4900 55'1 0'0 55'1 ... ... 2502
404 ... ... 12'7 0'0 12'7 4950 59'0 0'0 59'0 ... ... 0
36006 12'4 11'1 12'0 -0'2 11'6 5000 63'0 0'0 63'0 ... ... 4903
115 ... ... 11'0 0'0 11'0 5050 67'0 0'0 67'0 ... ... 0
8200 10'2 10'2 10'2 0'0 10'2 5100 71'1 0'0 71'1 ... ... 427
39 9'7 9'2 9'4 -0'2 9'2 5150 75'3 0'0 75'3 ... ... 0
18783 ... ... 8'7 0'0 8'7 5200 79'5 0'0 79'5 ... ... 346
204 ... ... 8'2 0'0 8'2 5250 84'0 0'0 84'0 ... ... 0
5406 ... ... 7'5 0'0 7'5 5300 88'3 0'0 88'3 ... ... 76
0 ... ... ... ... ... 5350 ... ... ... ... ... 0
8003 ... ... 6'5 0'0 6'5 5400 97'2 0'0 97'2 ... ... 59
20978 5'6 5'4 5'7 -0'1 5'6 5500 106'3 0'0 106'3 ... ... 101
3749 ... ... 5'1 0'0 5'1 5600 115'5 0'0 115'5 ... ... 38
4243 ... ... 4'4 0'0 4'4 5700 125'0 0'0 125'0 ... ... 15
2337 ... ... 4'0 0'0 4'0 5800 134'3 0'0 134'3 ... ... 13
538 3'3 3'3 3'5 -0'2 3'3 5900 143'7 0'0 143'7 ... ... 11
8600 ... ... 3'2 0'0 3'2 6000 153'4 0'0 153'4 ... ... 24
5019 ... ... 2'7 0'0 2'7 6100 163'1 0'0 163'1 ... ... 10
1787 ... ... 2'5 0'0 2'5 6200 172'7 0'0 172'7 ... ... 10
521 ... ... 2'3 0'0 2'3 6300 182'5 0'0 182'5 ... ... 2
918 ... ... 2'1 0'0 2'1 6400 192'3 0'0 192'3 ... ... 2
1438 ... ... 2'0 0'0 2'0 6500 202'2 0'0 202'2 ... ... 57
555 ... ... 1'6 0'0 1'6 6600 212'0 0'0 212'0 ... ... 61
280 ... ... 1'5 0'0 1'5 6700 222'0 0'0 222'0 ... ... 61
461 ... ... 1'4 0'0 1'4 6800 231'7 0'0 231'7 ... ... 586
659 ... ... 1'3 0'0 1'3 6900 241'6 0'0 241'6 ... ... 639
3823 1'4 1'3 1'2 0'2 1'4 7000 251'6 0'0 251'6 ... ... 0
265 ... ... 1'1 0'0 1'1 7100 261'6 0'0 261'6 ... ... 43
349 ... ... 1'1 0'0 1'1 7200 271'6 0'0 271'6 ... ... 48
352 ... ... 1'0 0'0 1'0 7300 281'6 0'0 281'6 ... ... 0
388 ... ... 0'7 0'0 0'7 7400 291'6 0'0 291'6 ... ... 0
431 ... ... 0'7 0'0 0'7 7500 301'6 0'0 301'6 ... ... 0
256 ... ... 0'6 0'0 0'6 7600 311'6 0'0 311'6 ... ... 0
622 ... ... 0'6 0'0 0'6 7700 321'6 0'0 321'6 ... ... 0
456 ... ... 0'6 0'0 0'6 7800 331'6 0'0 331'6 ... ... 0
393 ... ... 0'5 0'0 0'5 7900 341'6 0'0 341'6 ... ... 0
1093 0'6 0'6 0'5 0'1 0'6 8000 351'6 0'0 351'6 ... ... 0
2052 ... ... 0'4 0'0 0'4 8200 371'6 0'0 371'6 ... ... 0
49 ... ... 0'4 0'0 0'4 8400 391'6 0'0 391'6 ... ... 0
626 ... ... 0'4 0'0 0'4 8500 401'6 0'0 401'6 ... ... 0
0 ... ... 0'4 0'0 0'4 8600 411'6 0'0 411'6 ... ... 0
110 ... ... 0'3 0'0 0'3 8700 421'6 0'0 421'6 ... ... 0
881 ... ... 0'3 0'0 0'3 9000 451'6 0'0 451'6 ... ... 0
320 ... ... 0'2 0'0 0'2 9500 501'6 0'0 501'6 ... ... 0
616 ... ... 0'2 0'0 0'2 10000 551'6 0'0 551'6 ... ... 0
1284 ... ... 0'1 0'0 0'1 11000 651'6 0'0 651'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 751'6 0'0 751'6 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.